Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E2Open Parent Hldg (NY: ETWO )

3.930 -0.040 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.660 3.690 3.610 3.640 2,947,989 +0.00(+0.00%)
Nov 29, 2023 3.600 3.710 3.600 3.640 1,342,717 +0.11(+3.12%)
Nov 28, 2023 3.430 3.560 3.370 3.530 1,805,203 +0.12(+3.52%)
Nov 27, 2023 3.410 3.420 3.340 3.410 2,468,575 -0.02(-0.58%)
Nov 24, 2023 3.330 3.430 3.330 3.430 259,829 +0.03(+0.88%)
Nov 22, 2023 3.450 3.480 3.380 3.400 510,940 +0.01(+0.29%)
Nov 21, 2023 3.470 3.475 3.360 3.390 695,392 -0.13(-3.69%)
Nov 20, 2023 3.480 3.580 3.450 3.520 846,949 +0.07(+2.03%)
Nov 17, 2023 3.300 3.470 3.297 3.450 950,771 +0.18(+5.50%)
Nov 16, 2023 3.350 3.350 3.120 3.270 995,794 -0.07(-2.10%)
Nov 15, 2023 3.470 3.480 3.270 3.340 2,391,508 -0.13(-3.75%)
Nov 14, 2023 3.410 3.470 3.355 3.470 4,272,133 +0.21(+6.44%)
Nov 13, 2023 3.220 3.340 3.179 3.260 1,927,935 +0.03(+0.93%)
Nov 10, 2023 3.250 3.250 3.120 3.230 2,016,542 +0.07(+2.22%)
Nov 09, 2023 3.150 3.250 3.130 3.160 2,029,514 -0.02(-0.63%)
Nov 08, 2023 3.160 3.220 3.130 3.180 2,094,189 +0.04(+1.27%)
Nov 07, 2023 3.150 3.240 3.100 3.140 1,718,224 -0.02(-0.63%)
Nov 06, 2023 3.180 3.220 3.140 3.160 1,807,534 -0.05(-1.56%)
Nov 03, 2023 3.090 3.280 3.030 3.210 2,473,058 +0.22(+7.36%)
Nov 02, 2023 3.000 3.070 2.920 2.990 1,788,803 +0.03(+1.01%)
Nov 01, 2023 2.890 2.970 2.840 2.960 1,340,452 +0.07(+2.42%)
Oct 31, 2023 2.910 2.920 2.840 2.890 1,220,620 +0.02(+0.70%)
Oct 30, 2023 2.910 2.930 2.800 2.870 1,183,171 -0.04(-1.37%)
Oct 27, 2023 2.960 3.010 2.860 2.910 1,442,325 -0.07(-2.35%)
Oct 26, 2023 2.850 2.980 2.795 2.980 1,643,012 +0.15(+5.30%)
Oct 25, 2023 2.880 2.910 2.770 2.830 1,427,593 -0.11(-3.74%)
Oct 24, 2023 2.840 2.970 2.840 2.940 1,378,355 +0.08(+2.80%)
Oct 23, 2023 3.030 3.064 2.850 2.860 1,366,055 -0.20(-6.54%)
Oct 20, 2023 3.040 3.130 2.995 3.060 2,197,947 +0.02(+0.66%)
Oct 19, 2023 3.080 3.100 2.990 3.040 2,814,907 -0.04(-1.30%)
Oct 18, 2023 3.100 3.125 3.020 3.080 3,856,107 -0.03(-0.96%)
Oct 17, 2023 2.910 3.125 2.900 3.110 7,484,599 +0.10(+3.32%)
Oct 16, 2023 2.910 3.100 2.711 3.010 12,072,989 +0.56(+22.86%)
Oct 13, 2023 2.450 2.540 2.390 2.450 8,928,692 -0.04(-1.61%)
Oct 12, 2023 2.170 2.625 2.170 2.490 20,150,524 +0.30(+13.70%)
Oct 11, 2023 3.200 3.260 2.150 2.190 35,081,980 -2.20(-50.11%)
Oct 10, 2023 4.250 4.435 4.250 4.390 1,731,156 +0.17(+4.03%)
Oct 09, 2023 4.220 4.290 4.180 4.220 850,880 -0.05(-1.17%)
Oct 06, 2023 4.130 4.280 4.130 4.270 787,993 +0.09(+2.15%)
Oct 05, 2023 4.100 4.190 4.040 4.180 1,141,665 +0.02(+0.48%)
Oct 04, 2023 4.150 4.270 4.120 4.160 939,880 +0.01(+0.24%)
Oct 03, 2023 4.450 4.475 4.130 4.150 1,196,862 -0.35(-7.78%)
Oct 02, 2023 4.480 4.550 4.450 4.500 1,389,336 -0.04(-0.88%)
Sep 29, 2023 4.560 4.595 4.480 4.540 1,157,702 -0.01(-0.22%)
Sep 28, 2023 4.620 4.650 4.450 4.550 1,924,341 -0.08(-1.73%)
Sep 27, 2023 4.710 4.740 4.605 4.630 589,736 -0.04(-0.86%)
Sep 26, 2023 4.700 4.765 4.625 4.670 1,003,887 -0.09(-1.89%)
Sep 25, 2023 4.700 4.820 4.750 4.760 501,014 -0.06(-1.24%)
Sep 22, 2023 4.880 4.920 4.790 4.820 665,520 -0.05(-1.03%)
Sep 21, 2023 4.920 4.980 4.840 4.870 853,543 -0.10(-2.01%)
Sep 20, 2023 5.010 5.120 4.970 4.970 609,427 +0.01(+0.20%)
Sep 19, 2023 5.020 5.030 4.860 4.960 945,029 -0.08(-1.59%)
Sep 18, 2023 5.000 5.155 4.975 5.040 975,668 +0.06(+1.20%)
Sep 15, 2023 4.930 5.000 4.900 4.980 6,394,682 +0.04(+0.81%)
Sep 14, 2023 4.970 5.000 4.910 4.940 842,190 -0.01(-0.20%)
Sep 13, 2023 4.970 5.010 4.905 4.950 811,911 +0.00(+0.00%)
Sep 12, 2023 4.950 5.050 4.900 4.950 804,939 -0.04(-0.80%)
Sep 11, 2023 4.780 5.045 4.730 4.990 1,073,201 +0.23(+4.83%)
Sep 08, 2023 4.720 4.800 4.685 4.760 605,469 +0.04(+0.85%)
Sep 07, 2023 4.770 4.850 4.700 4.720 779,197 -0.14(-2.88%)
Sep 06, 2023 4.830 4.885 4.770 4.860 616,716 +0.05(+1.04%)
Sep 05, 2023 4.760 4.888 4.760 4.810 687,435 -0.03(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.